Lipella Pharmaceuticals Inc. Common Stock (LIPO) Historical Stock Data

0.28 ↓0.03 (-9.39%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LIPO is down -1.55% a day on average. There have been 17 days where Lipella Pharmaceuticals Inc. Common Stock closed green and 13 days where LIPO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	0.28	0.28	↓$0.00 (-0.04%)	0.28	0.28	5
2025-12-12	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	420
2025-12-11	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	215
2025-12-10	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	1.26K
2025-12-08	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	125
2025-12-05	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	286
2025-12-04	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	111
2025-12-03	0.32	0.31	↓$0.01 (-3.44%)	0.27	0.32	6.14K
2025-12-02	0.33	0.28	↓$0.05 (-16.50%)	0.28	0.33	10K
2025-11-28	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	1.10K
2025-11-26	0.36	0.35	↓$0.01 (-2.78%)	0.35	0.36	2.70K
2025-11-25	0.35	0.34	↓$0.01 (-2.85%)	0.34	0.35	17.54K
2025-11-24	0.41	0.40	↓$0.01 (-2.46%)	0.38	0.41	22K
2025-11-21	0.41	0.41	↑$0.00 (0.02%)	0.41	0.44	10.37K
2025-11-20	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	500
2025-11-18	0.46	0.40	↓$0.06 (-13.04%)	0.40	0.46	35.17K
2025-11-17	0.54	0.46	↓$0.08 (-15.13%)	0.46	0.54	4.13K
2025-11-14	0.54	0.54	↑$0.00 (0.00%)	0.54	0.54	1K
2025-11-13	0.52	0.53	↑$0.00 (0.57%)	0.52	0.53	3K
2025-11-12	0.50	0.50	↑$0.00 (0.00%)	0.46	0.52	44.99K
2025-11-11	0.45	0.48	↑$0.03 (6.67%)	0.45	0.54	14.32K
2025-11-10	0.34	0.41	↑$0.07 (21.96%)	0.32	0.43	27.78K
2025-11-07	0.39	0.35	↓$0.04 (-10.26%)	0.35	0.39	12.24K
2025-11-06	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	52
2025-11-05	0.38	0.37	↓$0.01 (-3.82%)	0.37	0.38	5.50K
2025-11-04	0.41	0.39	↓$0.02 (-4.40%)	0.39	0.45	9.05K
2025-11-03	0.41	0.41	↓$0.00 (-0.17%)	0.41	0.47	861
2025-10-31	0.44	0.44	↑$0.00 (0.00%)	0.44	0.44	221
2025-10-30	0.46	0.45	↓$0.00 (-0.88%)	0.45	0.46	5.50K
2025-10-29	0.47	0.47	↑$0.00 (0.00%)	0.47	0.47	500